Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.08-0.48 (-4.15%)

At close: 4:00PM EDT

11.03 -0.05 (-0.45%)
After hours: 07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2021	11.53	11.53	10.94	11.08	11.08	18,788,900
Oct. 21, 2021	11.46	12.16	11.42	11.56	11.56	30,666,900
Oct. 20, 2021	11.55	11.80	11.02	11.59	11.59	44,082,000
Oct. 19, 2021	10.17	11.83	10.03	11.66	11.66	68,798,000
Oct. 18, 2021	10.21	10.24	9.98	10.07	10.07	13,975,100
Oct. 15, 2021	10.46	10.53	10.19	10.24	10.24	13,082,200
Oct. 14, 2021	10.42	10.81	10.37	10.39	10.39	14,890,300
Oct. 13, 2021	10.34	10.54	10.20	10.29	10.29	10,136,900
Oct. 12, 2021	10.16	10.56	10.12	10.28	10.28	13,749,900
Oct. 11, 2021	10.37	10.61	10.15	10.16	10.16	12,642,500
Oct. 08, 2021	10.85	11.08	10.46	10.49	10.49	20,199,900
Oct. 07, 2021	10.82	11.42	10.37	11.02	11.02	34,914,000
Oct. 06, 2021	10.90	10.94	10.68	10.79	10.79	18,595,400
Oct. 05, 2021	10.75	11.34	10.68	11.10	11.10	18,162,500
Oct. 04, 2021	11.02	11.11	10.68	10.74	10.74	14,980,700
Oct. 01, 2021	11.29	11.37	10.84	11.15	11.15	18,180,300
Sep. 30, 2021	11.17	11.53	10.95	11.29	11.29	20,291,000
Sep. 29, 2021	11.73	11.77	11.09	11.11	11.11	17,441,800
Sep. 28, 2021	12.04	12.19	11.60	11.63	11.63	17,537,500
Sep. 27, 2021	11.70	12.27	11.65	12.22	12.22	14,941,700
Sep. 24, 2021	11.85	11.98	11.64	11.67	11.67	13,173,400
Sep. 23, 2021	12.20	12.40	11.87	12.02	12.02	21,476,600
Sep. 22, 2021	11.28	11.88	11.25	11.63	11.63	16,297,000
Sep. 21, 2021	11.23	11.54	11.03	11.22	11.22	19,702,500
Sep. 20, 2021	11.76	11.77	11.02	11.23	11.23	25,536,800
Sep. 17, 2021	12.00	12.20	11.75	12.17	12.17	13,644,900
Sep. 16, 2021	12.00	12.24	11.90	12.01	12.01	9,316,000
Sep. 15, 2021	11.76	12.19	11.68	12.03	12.03	12,982,400
Sep. 14, 2021	12.26	12.31	11.72	11.74	11.74	16,072,900
Sep. 13, 2021	12.44	12.47	11.92	12.23	12.23	16,030,700
Sep. 10, 2021	12.96	12.96	12.40	12.41	12.41	18,407,600
Sep. 09, 2021	12.94	13.15	12.76	12.86	12.86	12,649,000
Sep. 08, 2021	13.22	13.33	12.77	12.80	12.80	14,441,300
Sep. 07, 2021	13.60	13.67	13.17	13.30	13.30	12,900,500
Sep. 03, 2021	13.75	14.16	13.44	13.59	13.59	13,665,700
Sep. 02, 2021	13.66	14.27	13.45	13.85	13.85	17,892,200
Sep. 01, 2021	13.74	14.20	13.51	13.57	13.57	13,943,600
Aug. 31, 2021	13.09	14.19	12.96	13.69	13.69	20,161,000
Aug. 30, 2021	13.51	13.51	12.90	13.13	13.13	12,907,800
Aug. 27, 2021	13.22	13.64	13.12	13.42	13.42	10,619,900
Aug. 26, 2021	13.45	13.77	13.06	13.25	13.25	16,502,500
Aug. 25, 2021	13.67	13.82	13.37	13.54	13.54	11,390,800
Aug. 24, 2021	13.44	13.81	13.25	13.81	13.81	12,649,000
Aug. 23, 2021	12.93	13.42	12.80	13.37	13.37	12,749,700
Aug. 20, 2021	12.80	13.04	12.55	12.83	12.83	12,787,700
Aug. 19, 2021	13.04	13.36	12.62	12.68	12.68	18,242,500
Aug. 18, 2021	13.91	14.06	13.17	13.26	13.26	31,537,500
Aug. 17, 2021	12.96	13.36	12.78	13.12	13.12	16,146,400
Aug. 16, 2021	13.23	13.53	13.02	13.12	13.12	12,986,900
Aug. 13, 2021	14.05	14.05	13.24	13.30	13.30	16,550,300
Aug. 12, 2021	14.28	14.33	13.92	14.10	14.10	9,048,200
Aug. 11, 2021	14.81	14.81	14.27	14.30	14.30	9,320,200
Aug. 10, 2021	14.61	15.21	14.45	14.79	14.79	13,606,800
Aug. 09, 2021	14.28	14.71	13.88	14.71	14.71	14,547,100
Aug. 06, 2021	14.54	14.64	14.10	14.42	14.42	11,634,600
Aug. 05, 2021	13.99	14.75	13.88	14.47	14.47	17,031,900
Aug. 04, 2021	14.11	14.57	13.88	13.96	13.96	16,313,000
Aug. 03, 2021	14.55	14.58	13.92	14.25	14.25	14,151,900
Aug. 02, 2021	14.66	15.25	14.44	14.61	14.61	13,522,000
Jul. 30, 2021	15.03	15.51	14.42	14.61	14.61	22,117,400
Jul. 29, 2021	16.61	16.67	15.28	15.42	15.42	46,247,200
Jul. 28, 2021	14.27	16.49	14.02	16.01	16.01	116,127,500
Jul. 27, 2021	13.49	13.65	12.54	12.73	12.73	24,500,600
Jul. 26, 2021	13.45	14.13	13.24	13.70	13.70	13,567,300
Jul. 23, 2021	13.96	13.96	13.26	13.59	13.59	12,735,300
Jul. 22, 2021	14.45	14.53	13.77	13.88	13.88	13,232,300
Jul. 21, 2021	14.16	14.89	13.94	14.60	14.60	15,887,200
Jul. 20, 2021	13.64	14.24	13.03	14.16	14.16	17,667,400
Jul. 19, 2021	13.36	13.79	13.19	13.60	13.60	21,065,900
Jul. 16, 2021	14.37	14.62	13.72	13.91	13.91	20,527,900
Jul. 15, 2021	14.97	15.34	13.97	14.40	14.40	24,352,300
Jul. 14, 2021	16.76	16.80	14.95	15.01	15.01	27,927,000
Jul. 13, 2021	16.50	17.42	16.19	16.32	16.32	26,745,900
Jul. 12, 2021	16.02	16.39	15.73	16.24	16.24	11,637,400
Jul. 09, 2021	16.24	16.37	15.85	16.17	16.17	11,851,200
Jul. 08, 2021	15.48	16.39	15.41	16.25	16.25	12,901,900
Jul. 07, 2021	16.75	16.94	15.84	16.23	16.23	19,486,700
Jul. 06, 2021	17.14	17.48	16.69	16.72	16.72	12,756,900
Jul. 02, 2021	17.83	17.91	17.19	17.23	17.23	13,154,500
Jul. 01, 2021	18.03	18.45	17.60	17.84	17.84	16,278,000
Jun. 30, 2021	17.90	18.40	17.28	18.08	18.08	25,452,600
Jun. 29, 2021	18.67	19.24	17.78	17.86	17.86	20,315,400
Jun. 28, 2021	18.18	19.14	18.04	18.63	18.63	20,750,500
Jun. 25, 2021	18.16	18.37	17.74	18.20	18.20	14,548,100
Jun. 24, 2021	17.96	18.68	17.72	18.26	18.26	20,425,500
Jun. 23, 2021	17.61	18.17	17.44	17.61	17.61	15,644,500
Jun. 22, 2021	17.25	17.49	16.84	17.43	17.43	13,103,900
Jun. 21, 2021	16.81	17.50	16.32	17.37	17.37	21,618,900
Jun. 18, 2021	17.50	17.76	16.84	16.91	16.91	19,100,300
Jun. 17, 2021	18.02	18.36	17.41	17.47	17.47	20,519,700
Jun. 16, 2021	17.92	18.69	17.64	18.13	18.13	22,690,500
Jun. 15, 2021	18.70	19.25	17.83	17.98	17.98	28,584,300
Jun. 14, 2021	19.90	20.30	18.88	19.16	19.16	27,324,700
Jun. 11, 2021	19.90	20.20	19.36	19.89	19.89	22,581,700
Jun. 10, 2021	21.40	21.44	19.79	20.05	20.05	33,839,100
Jun. 09, 2021	20.67	23.04	20.43	21.43	21.43	85,875,600
Jun. 08, 2021	20.21	20.51	19.27	20.22	20.22	30,400,300
Jun. 07, 2021	19.07	20.18	18.53	19.72	19.72	34,434,700
Jun. 04, 2021	20.21	20.47	18.42	18.80	18.80	35,885,800
Jun. 03, 2021	20.67	22.14	19.10	19.72	19.72	84,607,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,216.15+3.76(+0.02%)

S&P 5004,544.90-4.88(-0.11%)

DOW35,677.02+73.94(+0.21%)

CAD/USD0.8091+0.0007(+0.09%)

CRUDE OIL83.98+1.48(+1.79%)

BTC-CAD74,652.00-1,913.98(-2.50%)

Tilray, Inc. (TLRY)

S&P/TSX
21,216.15
+3.76(+0.02%)

S&P 500
4,544.90
-4.88(-0.11%)

DOW
35,677.02
+73.94(+0.21%)

CAD/USD
0.8091
+0.0007(+0.09%)

CRUDE OIL
83.98
+1.48(+1.79%)

BTC-CAD
74,652.00
-1,913.98(-2.50%)